Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.850 | 10.00 | 9.540 | 10.00 | 11,750,005 | +0.16(+1.63%) |
Nov 29, 2022 | 9.470 | 9.950 | 9.420 | 9.840 | 7,966,089 | +0.45(+4.79%) |
Nov 28, 2022 | 9.540 | 9.700 | 9.370 | 9.390 | 7,807,309 | -0.28(-2.90%) |
Nov 25, 2022 | 9.580 | 9.670 | 9.520 | 9.670 | 2,458,510 | +0.02(+0.21%) |
Nov 23, 2022 | 9.400 | 9.650 | 9.400 | 9.650 | 6,027,790 | +0.19(+2.01%) |
Nov 22, 2022 | 9.230 | 9.600 | 9.150 | 9.460 | 8,862,284 | +0.39(+4.30%) |
Nov 21, 2022 | 9.410 | 9.470 | 9.010 | 9.070 | 7,374,445 | -0.46(-4.83%) |
Nov 18, 2022 | 9.660 | 9.740 | 9.350 | 9.530 | 6,452,130 | +0.08(+0.85%) |
Nov 17, 2022 | 9.250 | 9.510 | 9.227 | 9.450 | 6,921,315 | -0.06(-0.63%) |
Nov 16, 2022 | 9.360 | 9.550 | 9.200 | 9.510 | 9,535,278 | -0.10(-1.04%) |
Nov 15, 2022 | 9.420 | 9.760 | 9.300 | 9.610 | 10,862,352 | +0.43(+4.68%) |
Nov 14, 2022 | 9.240 | 9.325 | 8.961 | 9.180 | 11,240,383 | -0.20(-2.13%) |
Nov 11, 2022 | 8.710 | 9.450 | 8.710 | 9.380 | 13,569,452 | +0.73(+8.44%) |
Nov 10, 2022 | 8.120 | 8.660 | 8.120 | 8.650 | 12,854,642 | +0.93(+12.05%) |
Nov 09, 2022 | 7.960 | 8.299 | 7.700 | 7.720 | 10,856,815 | -0.37(-4.57%) |
Nov 08, 2022 | 8.310 | 8.330 | 7.949 | 8.090 | 8,404,550 | -0.17(-2.06%) |
Nov 07, 2022 | 8.390 | 8.430 | 8.025 | 8.260 | 11,007,894 | -0.03(-0.36%) |
Nov 04, 2022 | 8.170 | 8.500 | 8.120 | 8.290 | 12,974,287 | +0.34(+4.28%) |
Nov 03, 2022 | 7.510 | 8.300 | 7.460 | 7.950 | 20,456,460 | +0.85(+11.97%) |
Nov 02, 2022 | 7.640 | 7.085 | 7.100 | 11,903,835 | -0.43(-5.71%) | |
Nov 01, 2022 | 7.630 | 7.725 | 7.300 | 7.530 | 10,342,063 | +0.08(+1.07%) |
Oct 31, 2022 | 7.220 | 7.480 | 7.210 | 7.450 | 10,040,297 | +0.13(+1.78%) |
Oct 28, 2022 | 7.150 | 7.350 | 7.030 | 7.320 | 5,794,180 | +0.16(+2.23%) |
Oct 27, 2022 | 7.290 | 7.385 | 7.135 | 7.160 | 7,595,258 | -0.05(-0.69%) |
Oct 26, 2022 | 7.260 | 7.500 | 7.180 | 7.210 | 8,700,073 | -0.16(-2.17%) |
Oct 25, 2022 | 7.130 | 7.400 | 7.130 | 7.370 | 9,203,771 | +0.20(+2.79%) |
Oct 24, 2022 | 6.820 | 7.200 | 6.760 | 7.170 | 11,337,870 | +0.35(+5.13%) |
Oct 21, 2022 | 6.510 | 6.830 | 6.490 | 6.820 | 9,035,780 | +0.20(+3.02%) |
Oct 20, 2022 | 6.980 | 7.160 | 6.620 | 6.620 | 13,645,426 | -0.30(-4.34%) |
Oct 19, 2022 | 6.970 | 7.170 | 6.740 | 6.920 | 9,817,374 | -0.25(-3.49%) |
Oct 18, 2022 | 7.390 | 7.535 | 7.110 | 7.170 | 8,828,757 | -0.01(-0.14%) |
Oct 17, 2022 | 7.210 | 7.290 | 7.135 | 7.180 | 7,660,513 | +0.21(+3.01%) |
Oct 14, 2022 | 7.310 | 7.400 | 6.930 | 6.970 | 7,127,620 | -0.24(-3.33%) |
Oct 13, 2022 | 6.840 | 7.330 | 6.705 | 7.210 | 6,845,978 | +0.17(+2.41%) |
Oct 12, 2022 | 7.130 | 7.180 | 7.030 | 7.040 | 7,311,928 | -0.08(-1.12%) |
Oct 11, 2022 | 6.980 | 7.315 | 6.900 | 7.120 | 7,183,430 | +0.18(+2.59%) |
Oct 10, 2022 | 7.130 | 7.170 | 6.830 | 6.940 | 7,774,972 | -0.13(-1.84%) |
Oct 07, 2022 | 7.120 | 7.200 | 6.970 | 7.070 | 9,086,707 | -0.23(-3.15%) |
Oct 06, 2022 | 7.450 | 7.565 | 7.260 | 7.300 | 12,774,406 | -0.18(-2.41%) |
Oct 05, 2022 | 7.220 | 7.530 | 7.155 | 7.480 | 6,887,101 | +0.08(+1.08%) |
Oct 04, 2022 | 7.240 | 7.400 | 7.210 | 7.400 | 7,698,605 | +0.37(+5.26%) |
Oct 03, 2022 | 6.760 | 7.130 | 6.620 | 7.030 | 10,062,319 | +0.38(+5.71%) |
Sep 30, 2022 | 6.790 | 7.070 | 6.380 | 6.650 | 21,130,838 | -0.72(-9.77%) |
Sep 29, 2022 | 7.790 | 7.830 | 7.280 | 7.370 | 10,012,869 | -0.56(-7.06%) |
Sep 28, 2022 | 7.790 | 8.110 | 7.760 | 7.930 | 8,929,167 | +0.18(+2.32%) |
Sep 27, 2022 | 7.700 | 7.790 | 7.515 | 7.750 | 8,864,435 | +0.17(+2.24%) |
Sep 26, 2022 | 7.610 | 7.750 | 7.520 | 7.580 | 5,316,555 | -0.02(-0.26%) |
Sep 23, 2022 | 7.580 | 7.725 | 7.440 | 7.600 | 5,545,860 | -0.15(-1.94%) |
Sep 22, 2022 | 8.060 | 8.080 | 7.742 | 7.750 | 5,786,309 | -0.31(-3.85%) |
Sep 21, 2022 | 8.310 | 8.380 | 8.040 | 8.060 | 3,971,196 | -0.21(-2.54%) |
Sep 20, 2022 | 8.430 | 8.515 | 8.205 | 8.270 | 4,240,700 | -0.32(-3.73%) |
Sep 19, 2022 | 8.220 | 8.590 | 8.220 | 8.590 | 6,617,000 | +0.24(+2.87%) |
Sep 16, 2022 | 8.270 | 8.410 | 8.150 | 8.350 | 7,885,061 | -0.09(-1.07%) |
Sep 15, 2022 | 8.580 | 8.870 | 8.390 | 8.440 | 5,253,370 | -0.23(-2.65%) |
Sep 14, 2022 | 8.620 | 8.785 | 8.520 | 8.670 | 9,980,710 | +0.07(+0.81%) |
Sep 13, 2022 | 8.850 | 8.870 | 8.550 | 8.600 | 7,704,882 | -0.59(-6.42%) |
Sep 12, 2022 | 9.100 | 9.310 | 9.090 | 9.190 | 6,919,951 | +0.18(+2.00%) |
Sep 09, 2022 | 8.950 | 9.080 | 8.911 | 9.010 | 4,174,241 | +0.20(+2.27%) |
Sep 08, 2022 | 8.510 | 8.830 | 8.380 | 8.810 | 5,042,384 | +0.17(+1.97%) |
Sep 07, 2022 | 8.200 | 8.678 | 8.200 | 8.640 | 3,913,464 | +0.39(+4.73%) |
Sep 06, 2022 | 8.310 | 8.345 | 8.020 | 8.250 | 6,421,130 | -0.03(-0.36%) |
Sep 02, 2022 | 8.550 | 8.550 | 8.180 | 8.280 | 5,729,397 | -0.04(-0.48%) |